Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Hotel/Motel Sector (CIX: MSECTOR443 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 2005 2028 1951 2005 0 +4.07(+0.20%)
Jul 29, 2010 2030 2058 1968 2001 0 -11.06(-0.55%)
Jul 28, 2010 2010 2046 1990 2012 0 -10.92(-0.54%)
Jul 27, 2010 2025 2069 1988 2023 0 -7.42(-0.37%)
Jul 26, 2010 1968 2035 1951 2030 0 +63.40(+3.22%)
Jul 23, 2010 1921 1970 1887 1967 0 +38.51(+2.00%)
Jul 22, 2010 1896 1951 1891 1928 0 +66.38(+3.57%)
Jul 21, 2010 1942 1949 1849 1862 0 -56.81(-2.96%)
Jul 20, 2010 1891 1931 1809 1918 0 +53.01(+2.84%)
Jul 19, 2010 1850 1883 1816 1865 0 +16.91(+0.91%)
Jul 16, 2010 1847 1926 1835 1849 0 -80.11(-4.15%)
Jul 15, 2010 2013 2022 1906 1929 0 -78.31(-3.90%)
Jul 14, 2010 1988 2039 1958 2007 0 +0.24(+0.01%)
Jul 13, 2010 1979 2020 1950 2007 0 +88.50(+4.61%)
Jul 12, 2010 1911 1935 1886 1918 0 -3.53(-0.18%)
Jul 09, 2010 1921 1928 1864 1922 0 +39.30(+2.09%)
Jul 08, 2010 1865 1897 1832 1882 0 +29.83(+1.61%)
Jul 07, 2010 1760 1860 1747 1853 0 +106.69(+6.11%)
Jul 06, 2010 1746 1861 1723 1746 0 -49.64(-2.76%)
Jul 02, 2010 1795 1873 1776 1796 0 -48.99(-2.66%)
Jul 01, 2010 1843 1870 1771 1845 0 -5.87(-0.32%)
Jun 30, 2010 1862 1922 1841 1850 0 -25.30(-1.35%)
Jun 29, 2010 1891 1934 1859 1876 0 -113.90(-5.72%)
Jun 25, 2010 1988 2010 1936 1990 0 +47.44(+2.44%)
Jun 24, 2010 1998 2022 1933 1942 0 -87.46(-4.31%)
Jun 23, 2010 2040 2068 1992 2030 0 -12.59(-0.62%)
Jun 22, 2010 2091 2131 2039 2042 0 -62.74(-2.98%)
Jun 21, 2010 2153 2180 2092 2105 0 -8.76(-0.41%)
Jun 18, 2010 2112 2135 2084 2114 0 +6.44(+0.31%)
Jun 17, 2010 2105 2133 2072 2107 0 +2.26(+0.11%)
Jun 16, 2010 2111 2135 2077 2105 0 -29.47(-1.38%)
Jun 15, 2010 2101 2139 2074 2135 0 +57.60(+2.77%)
Jun 14, 2010 2067 2122 2043 2077 0 +33.73(+1.65%)
Jun 11, 2010 1998 2056 1983 2043 0 +1.91(+0.09%)
Jun 10, 2010 1995 2050 1957 2041 0 +101.65(+5.24%)
Jun 09, 2010 1924 2018 1908 1940 0 +37.89(+1.99%)
Jun 08, 2010 1849 1909 1786 1902 0 +58.28(+3.16%)
Jun 07, 2010 1893 1939 1836 1843 0 -34.84(-1.85%)
Jun 04, 2010 1877 2000 1865 1878 0 -144.59(-7.15%)
Jun 03, 2010 2011 2068 1989 2023 0 -11.17(-0.55%)
Jun 02, 2010 1986 2037 1937 2034 0 +74.76(+3.82%)
Jun 01, 2010 1956 2029 1942 1959 0 -39.98(-2.00%)
May 28, 2010 1999 1999 1999 0 -51.24(-2.50%)
May 27, 2010 1944 2056 1920 2051 0 +159.08(+8.41%)
May 26, 2010 1924 1970 1871 1891 0 +2.28(+0.12%)
May 25, 2010 1830 1894 1777 1889 0 -23.45(-1.23%)
May 24, 2010 1979 1990 1906 1913 0 -54.43(-2.77%)
May 21, 2010 1828 1978 1813 1967 0 +96.81(+5.18%)
May 20, 2010 1877 1946 1859 1870 0 -150.82(-7.46%)
May 19, 2010 2015 2090 1956 2021 0 -16.07(-0.79%)
May 18, 2010 2156 2165 2026 2037 0 -81.09(-3.83%)
May 17, 2010 2114 2165 2038 2118 0 +12.34(+0.59%)
May 14, 2010 2106 2227 2081 2106 0 -153.02(-6.77%)
May 13, 2010 2278 2314 2245 2259 0 -21.93(-0.96%)
May 12, 2010 2245 2297 2226 2281 0 +49.02(+2.20%)
May 11, 2010 2252 2270 2210 2232 0 -27.20(-1.20%)
May 10, 2010 2208 2262 2194 2259 0 +187.34(+9.04%)
May 07, 2010 2161 2211 2041 2072 0 -63.54(-2.98%)
May 06, 2010 2180 2276 1968 2135 0 -95.01(-4.26%)
May 05, 2010 2251 2333 2217 2230 0 -101.51(-4.35%)
May 04, 2010 2370 2396 2304 2332 0 -80.15(-3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.